Stockscreener 앱 받기
162.73
0.31%
0.50
시간 외 거래:
162.72
-0.010
-0.01%
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $163.5 | $162.3 | $1.27 | 1,119,036.0 | +0.31% |
| 2026-07-24 | $162.7 | $161.3 | $1.39 | 1,423,755.0 | +0.59% |
| 2026-07-23 | $161.7 | $160.7 | $1.05 | 881,108.0 | -0.23% |
| 2026-07-22 | $161.9 | $160.7 | $1.19 | 851,149.0 | +0.72% |
| 2026-07-21 | $160.6 | $159.3 | $1.35 | 848,339.0 | +0.68% |
| 2026-07-20 | $160.8 | $159.3 | $1.56 | 1,390,026.0 | -0.47% |
| 2026-07-17 | $161.7 | $160.0 | $1.74 | 1,196,326.0 | -0.43% |
| 2026-07-16 | $161.1 | $160.1 | $1.02 | 1,025,239.0 | +0.47% |
| 2026-07-15 | $160.9 | $159.7 | $1.22 | 1,125,911.0 | -0.05% |
| 2026-07-14 | $161.3 | $160.2 | $1.19 | 1,440,513.0 | -0.42% |
| 2026-07-13 | $161.7 | $160.6 | $1.08 | 1,597,341.0 | -0.12% |
| 2026-07-10 | $161.3 | $160.4 | $0.835 | 1,354,172.0 | +0.32% |
| 2026-07-09 | $161.2 | $160.2 | $0.98 | 932,552.0 | +0.48% |
| 2026-07-08 | $160.5 | $159.7 | $0.7757 | 1,280,047.0 | -0.53% |
| 2026-07-07 | $161.3 | $160.4 | $0.94 | 1,012,241.0 | +0.31% |
| 2026-07-06 | $160.4 | $159.6 | $0.79 | 1,271,399.0 | +0.41% |
| 2026-07-02 | $159.7 | $158.3 | $1.48 | 1,496,625.0 | +0.78% |
| 2026-07-01 | $159.1 | $157.6 | $1.53 | 1,717,530.0 | +0.13% |
| 2026-06-30 | $158.8 | $157.9 | $0.90 | 1,078,858.0 | -0.27% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 연도별 가격 이력
이 심층 분석에서는 Vanguard High Dividend Yield Indx Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VYM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard High Dividend Yield Indx Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $163.5 | $157.6 | $5.96 | 23,082,345.0 | +2.97% |
| 2026-06 | $161.5 | $156.8 | $4.71 | 31,434,358.0 | -0.73% |
| 2026-05 | $159.7 | $154.8 | $4.93 | 20,360,748.0 | +1.27% |
| 2026-04 | $157.3 | $146.8 | $10.54 | 22,519,788.0 | +6.14% |
| 2026-03 | $155.5 | $144.7 | $10.75 | 45,669,760.0 | -4.48% |
| 2026-02 | $157.3 | $149.5 | $7.80 | 30,832,656.0 | +3.39% |
| 2026-01 | $150.5 | $143.3 | $7.19 | 33,872,979.0 | +4.49% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $147.9 | $142.8 | $5.05 | 32,128,419.0 | -0.61% |
| 2025-11 | $145.4 | $138.3 | $7.09 | 31,199,496.0 | +3.46% |
| 2025-10 | $142.5 | $137.4 | $5.07 | 40,135,311.0 | -0.26% |
| 2025-09 | $142.2 | $137.5 | $4.64 | 26,742,527.0 | +1.27% |
| 2025-08 | $139.6 | $132.0 | $7.64 | 20,625,628.0 | +3.77% |
| 2025-07 | $136.7 | $132.7 | $3.94 | 22,237,850.0 | +0.62% |
| 2025-06 | $133.5 | $127.9 | $5.54 | 18,499,603.0 | +3.33% |
| 2025-05 | $130.5 | $123.5 | $6.92 | 19,931,966.0 | +3.71% |
| 2025-04 | $129.6 | $112.1 | $17.53 | 40,988,827.0 | -3.54% |
| 2025-03 | $134.8 | $126.0 | $8.75 | 24,808,074.0 | -3.80% |
| 2025-02 | $135.1 | $130.2 | $4.84 | 29,962,518.0 | +1.28% |
| 2025-01 | $133.6 | $125.8 | $7.82 | 27,375,362.0 | +3.74% |
Vanguard High Dividend Yield Indx Etf 주식 (VYM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $134.8 | $125.4 | $9.45 | 28,233,579.0 | -5.51% |
| 2024-11 | $135.1 | $127.0 | $8.12 | 17,631,781.0 | +5.45% |
| 2024-10 | $131.8 | $127.1 | $4.77 | 15,934,328.0 | -0.33% |
| 2024-09 | $128.4 | $121.8 | $6.68 | 15,913,197.0 | +0.66% |
| 2024-08 | $127.5 | $117.3 | $10.16 | 17,293,512.0 | +2.44% |
| 2024-07 | $125.1 | $118.1 | $6.98 | 17,749,548.0 | +4.83% |
| 2024-06 | $120.4 | $117.6 | $2.78 | 15,167,933.0 | -1.17% |
| 2024-05 | $121.6 | $115.8 | $5.88 | 15,295,482.0 | +3.03% |
| 2024-04 | $121.1 | $114.4 | $6.76 | 21,434,629.0 | -3.74% |
| 2024-03 | $121.3 | $115.4 | $5.91 | 22,791,630.0 | +4.83% |
| 2024-02 | $116.0 | $111.3 | $4.66 | 21,350,727.0 | +2.62% |
| 2024-01 | $113.8 | $109.5 | $4.37 | 26,905,866.0 | +0.75% |
0.12%
0.30%
자본화:
|
볼륨(24시간):